Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1998-04-24 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2013
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2013-12-31 | $19.80 | $19.80 | 10,500 | — | — |
| 2013-12-30 | $20.09 | $20.09 | 14,400 | — | — |
| 2013-12-27 | $20.71 | $20.71 | 13,000 | — | — |
| 2013-12-26 | $20.56 | $20.56 | 14,800 | — | — |
| 2013-12-24 | $20.95 | $20.95 | 5,400 | — | — |
| 2013-12-23 | $20.97 | $20.97 | 22,200 | — | — |
| 2013-12-20 | $21.00 | $21.00 | 81,800 | — | — |
| 2013-12-19 | $20.51 | $20.51 | 52,300 | — | — |
| 2013-12-18 | $20.70 | $20.70 | 20,000 | — | — |
| 2013-12-17 | $20.43 | $20.43 | 18,400 | — | — |
| 2013-12-16 | $20.38 | $20.38 | 51,700 | — | — |
| 2013-12-13 | $19.76 | $19.76 | 18,100 | — | — |
| 2013-12-12 | $19.61 | $19.61 | 73,200 | — | — |
| 2013-12-11 | $19.45 | $19.45 | 38,200 | — | — |
| 2013-12-10 | $19.51 | $19.51 | 28,000 | — | — |
| 2013-12-09 | $19.55 | $19.55 | 21,800 | — | — |
| 2013-12-06 | $19.34 | $19.34 | 32,400 | — | — |
| 2013-12-05 | $18.96 | $18.96 | 20,400 | — | — |
| 2013-12-04 | $18.33 | $18.33 | 28,000 | — | — |
| 2013-12-03 | $18.01 | $18.01 | 399,300 | — | — |
| 2013-12-02 | $18.10 | $18.10 | 19,700 | — | — |
| 2013-11-29 | $18.47 | $18.47 | 4,800 | — | — |
| 2013-11-27 | $18.50 | $18.50 | 11,000 | — | — |
| 2013-11-26 | $18.49 | $18.49 | 96,600 | — | — |
| 2013-11-25 | $18.65 | $18.65 | 12,800 | — | — |
| 2013-11-22 | $18.55 | $18.55 | 11,100 | — | — |
| 2013-11-21 | $18.56 | $18.56 | 12,000 | — | — |
| 2013-11-20 | $18.30 | $18.30 | 18,500 | — | — |
| 2013-11-19 | $18.48 | $18.48 | 14,200 | — | — |
| 2013-11-18 | $18.30 | $18.30 | 12,000 | — | — |
| 2013-11-15 | $18.19 | $18.19 | 30,100 | — | — |
| 2013-11-14 | $18.15 | $18.15 | 35,000 | — | — |
| 2013-11-13 | $18.13 | $18.13 | 21,300 | — | — |
| 2013-11-12 | $18.79 | $18.79 | 13,900 | — | — |
| 2013-11-11 | $18.96 | $18.96 | 90,500 | — | — |
| 2013-11-08 | $18.27 | $18.27 | 16,100 | — | — |
| 2013-11-07 | $17.67 | $17.67 | 32,500 | — | — |
| 2013-11-06 | $17.77 | $17.77 | 21,900 | — | — |
| 2013-11-05 | $18.37 | $18.37 | 22,200 | — | — |
| 2013-11-04 | $18.46 | $18.46 | 24,700 | — | — |
| 2013-11-01 | $18.59 | $18.59 | 43,100 | — | — |
| 2013-10-31 | $19.05 | $19.05 | 17,700 | — | — |
| 2013-10-30 | $19.35 | $19.35 | 32,700 | — | — |
| 2013-10-29 | $19.94 | $19.94 | 26,000 | — | — |
| 2013-10-28 | $19.76 | $19.76 | 41,200 | — | — |
| 2013-10-25 | $19.35 | $19.35 | 28,900 | — | — |
| 2013-10-24 | $19.20 | $19.20 | 121,800 | — | — |
| 2013-10-23 | $17.96 | $17.96 | 26,400 | — | — |
| 2013-10-22 | $18.43 | $18.43 | 77,300 | — | — |
| 2013-10-21 | $18.49 | $18.49 | 19,400 | — | — |
| 2013-10-18 | $18.57 | $18.57 | 27,500 | — | — |
| 2013-10-17 | $18.40 | $18.40 | 18,400 | — | — |
| 2013-10-16 | $18.63 | $18.63 | 26,300 | — | — |
| 2013-10-15 | $18.56 | $18.56 | 22,600 | — | — |
| 2013-10-14 | $18.57 | $18.57 | 50,100 | — | — |
| 2013-10-11 | $18.05 | $18.05 | 52,400 | — | — |
| 2013-10-10 | $18.22 | $18.22 | 25,800 | — | — |
| 2013-10-09 | $17.91 | $17.91 | 29,600 | — | — |
| 2013-10-08 | $17.85 | $17.85 | 17,700 | — | — |
| 2013-10-07 | $18.00 | $18.00 | 30,300 | — | — |
| 2013-10-04 | $18.01 | $18.01 | 18,200 | — | — |
| 2013-10-03 | $18.02 | $18.02 | 33,500 | — | — |
| 2013-10-02 | $18.19 | $18.19 | 41,700 | — | — |
| 2013-10-01 | $18.49 | $18.49 | 27,700 | — | — |
| 2013-09-30 | $18.62 | $18.62 | 41,000 | — | — |
| 2013-09-27 | $18.93 | $18.93 | 9,100 | — | — |
| 2013-09-26 | $18.80 | $18.80 | 9,200 | — | — |
| 2013-09-25 | $18.95 | $18.95 | 13,700 | — | — |
| 2013-09-24 | $18.65 | $18.65 | 35,600 | — | — |
| 2013-09-23 | $18.71 | $18.71 | 51,300 | — | — |
| 2013-09-20 | $18.67 | $18.67 | 62,400 | — | — |
| 2013-09-19 | $18.78 | $18.78 | 28,300 | — | — |
| 2013-09-18 | $19.00 | $19.00 | 28,200 | — | — |
| 2013-09-17 | $18.77 | $18.77 | 20,800 | — | — |
| 2013-09-16 | $18.69 | $18.69 | 29,300 | — | — |
| 2013-09-13 | $18.75 | $18.75 | 21,300 | — | — |
| 2013-09-12 | $18.59 | $18.59 | 20,400 | — | — |
| 2013-09-11 | $18.81 | $18.81 | 29,600 | — | — |
| 2013-09-10 | $19.40 | $19.40 | 20,900 | — | — |
| 2013-09-09 | $18.52 | $18.52 | 91,200 | — | — |
| 2013-09-06 | $18.10 | $18.10 | 206,500 | — | — |
| 2013-09-05 | $17.77 | $17.77 | 13,300 | — | — |
| 2013-09-04 | $17.88 | $17.88 | 16,500 | — | — |
| 2013-09-03 | $17.80 | $17.80 | 7,500 | — | — |
| 2013-08-30 | $17.90 | $17.90 | 38,500 | — | — |
| 2013-08-29 | $18.24 | $18.24 | 169,500 | — | — |
| 2013-08-28 | $18.29 | $18.29 | 7,500 | — | — |
| 2013-08-27 | $17.89 | $17.89 | 34,500 | — | — |
| 2013-08-26 | $18.15 | $18.15 | 14,200 | — | — |
| 2013-08-23 | $18.24 | $18.24 | 9,600 | — | — |
| 2013-08-22 | $18.08 | $18.08 | 7,900 | — | — |
| 2013-08-21 | $18.07 | $18.07 | 33,200 | — | — |
| 2013-08-20 | $18.08 | $18.08 | 13,400 | — | — |
| 2013-08-19 | $17.86 | $17.86 | 20,900 | — | — |
| 2013-08-16 | $18.17 | $18.17 | 11,600 | — | — |
| 2013-08-15 | $18.18 | $18.18 | 15,800 | — | — |
| 2013-08-14 | $18.58 | $18.58 | 5,800 | — | — |
| 2013-08-13 | $18.01 | $18.01 | 18,600 | — | — |
| 2013-08-12 | $17.86 | $17.86 | 22,100 | — | — |
| 2013-08-09 | $17.89 | $17.89 | 8,600 | — | — |
| 2013-08-08 | $17.90 | $17.90 | 40,500 | — | — |
| 2013-08-07 | $18.00 | $18.00 | 11,300 | — | — |
| 2013-08-06 | $18.17 | $18.17 | 9,900 | — | — |
| 2013-08-05 | $18.68 | $18.68 | 29,200 | — | — |
| 2013-08-02 | $19.13 | $19.13 | 9,600 | — | — |
| 2013-08-01 | $19.20 | $19.20 | 11,200 | — | — |
| 2013-07-31 | $19.14 | $19.14 | 16,400 | — | — |
| 2013-07-30 | $19.02 | $19.02 | 17,400 | — | — |
| 2013-07-29 | $19.20 | $19.20 | 13,700 | — | — |
| 2013-07-26 | $19.92 | $19.92 | 16,700 | — | — |
| 2013-07-25 | $20.93 | $20.93 | 21,600 | — | — |
| 2013-07-24 | $21.35 | $21.35 | 9,000 | — | — |
| 2013-07-23 | $21.23 | $21.23 | 14,300 | — | — |
| 2013-07-22 | $21.29 | $21.29 | 28,600 | — | — |
| 2013-07-19 | $21.48 | $21.48 | 33,500 | — | — |
| 2013-07-18 | $21.30 | $21.30 | 28,900 | — | — |
| 2013-07-17 | $21.25 | $21.25 | 29,200 | — | — |
| 2013-07-16 | $21.46 | $21.46 | 17,500 | — | — |
| 2013-07-15 | $20.99 | $20.99 | 22,800 | — | — |
| 2013-07-12 | $20.31 | $20.31 | 6,600 | — | — |
| 2013-07-11 | $20.21 | $20.21 | 22,400 | — | — |
| 2013-07-10 | $20.20 | $20.20 | 37,500 | — | — |
| 2013-07-09 | $19.81 | $19.81 | 29,300 | — | — |
| 2013-07-08 | $19.54 | $19.54 | 10,700 | — | — |
| 2013-07-05 | $19.46 | $19.46 | 11,800 | — | — |
| 2013-07-03 | $18.89 | $18.89 | 2,600 | — | — |
| 2013-07-02 | $18.70 | $18.70 | 22,900 | — | — |
| 2013-07-01 | $18.75 | $18.75 | 18,900 | — | — |
| 2013-06-28 | $18.47 | $18.47 | 92,400 | — | — |
| 2013-06-27 | $18.22 | $18.22 | 16,900 | — | — |
| 2013-06-26 | $18.27 | $18.27 | 8,900 | — | — |
| 2013-06-25 | $18.56 | $18.56 | 33,600 | — | — |
| 2013-06-24 | $17.99 | $17.99 | 22,400 | — | — |
| 2013-06-21 | $18.33 | $18.33 | 48,700 | — | — |
| 2013-06-20 | $18.46 | $18.46 | 18,100 | — | — |
| 2013-06-19 | $18.52 | $18.52 | 18,400 | — | — |
| 2013-06-18 | $18.57 | $18.57 | 20,600 | — | — |
| 2013-06-17 | $18.50 | $18.50 | 23,800 | — | — |
| 2013-06-14 | $18.45 | $18.45 | 9,500 | — | — |
| 2013-06-13 | $18.50 | $18.50 | 19,300 | — | — |
| 2013-06-12 | $18.36 | $18.36 | 14,300 | — | — |
| 2013-06-11 | $18.12 | $18.12 | 16,100 | — | — |
| 2013-06-10 | $18.40 | $18.40 | 20,000 | — | — |
| 2013-06-07 | $18.68 | $18.68 | 9,200 | — | — |
| 2013-06-06 | $18.70 | $18.70 | 27,000 | — | — |
| 2013-06-05 | $18.61 | $18.61 | 20,400 | — | — |
| 2013-06-04 | $18.40 | $18.40 | 25,900 | — | — |
| 2013-06-03 | $18.23 | $18.23 | 52,600 | — | — |
| 2013-05-31 | $17.91 | $17.91 | 50,900 | — | — |
| 2013-05-30 | $18.21 | $18.21 | 52,400 | — | — |
| 2013-05-29 | $18.01 | $18.01 | 39,100 | — | — |
| 2013-05-28 | $18.50 | $18.50 | 21,200 | — | — |
| 2013-05-24 | $18.43 | $18.43 | 23,700 | — | — |
| 2013-05-23 | $18.61 | $18.61 | 16,000 | — | — |
| 2013-05-22 | $18.60 | $18.60 | 16,100 | — | — |
| 2013-05-21 | $18.90 | $18.90 | 13,500 | — | — |
| 2013-05-20 | $18.95 | $18.95 | 23,900 | — | — |
| 2013-05-17 | $19.11 | $19.11 | 25,300 | — | — |
| 2013-05-16 | $18.96 | $18.96 | 34,600 | — | — |
| 2013-05-15 | $19.59 | $19.59 | 17,500 | — | — |
| 2013-05-14 | $19.34 | $19.34 | 25,800 | — | — |
| 2013-05-13 | $19.05 | $19.05 | 21,900 | — | — |
| 2013-05-10 | $18.89 | $18.89 | 25,300 | — | — |
| 2013-05-09 | $18.62 | $18.62 | 26,500 | — | — |
| 2013-05-08 | $18.50 | $18.50 | 25,100 | — | — |
| 2013-05-07 | $18.99 | $18.99 | 20,000 | — | — |
| 2013-05-06 | $18.92 | $18.92 | 16,200 | — | — |
| 2013-05-03 | $19.05 | $19.05 | 36,700 | — | — |
| 2013-05-02 | $18.45 | $18.45 | 17,600 | — | — |
| 2013-05-01 | $18.20 | $18.20 | 63,200 | — | — |
| 2013-04-30 | $18.44 | $18.44 | 24,400 | — | — |
| 2013-04-29 | $17.83 | $17.83 | 45,900 | — | — |
| 2013-04-26 | $17.98 | $17.98 | 66,800 | — | — |
| 2013-04-25 | $17.91 | $17.91 | 83,100 | — | — |
| 2013-04-24 | $21.31 | $21.31 | 12,500 | — | — |
| 2013-04-23 | $21.17 | $21.17 | 27,200 | — | — |
| 2013-04-22 | $20.56 | $20.56 | 20,200 | — | — |
| 2013-04-19 | $20.04 | $20.04 | 44,500 | — | — |
| 2013-04-18 | $19.33 | $19.33 | 18,100 | — | — |
| 2013-04-17 | $19.63 | $19.63 | 28,700 | — | — |
| 2013-04-16 | $20.93 | $20.93 | 26,600 | — | — |
| 2013-04-15 | $20.38 | $20.38 | 27,600 | — | — |
| 2013-04-12 | $22.04 | $22.04 | 22,200 | — | — |
| 2013-04-11 | $22.68 | $22.68 | 17,800 | — | — |
| 2013-04-10 | $22.60 | $22.60 | 22,500 | — | — |
| 2013-04-09 | $21.82 | $21.82 | 26,100 | — | — |
| 2013-04-08 | $21.98 | $21.98 | 51,900 | — | — |
| 2013-04-05 | $22.12 | $22.12 | 21,400 | — | — |
| 2013-04-04 | $22.68 | $22.68 | 13,300 | — | — |
| 2013-04-03 | $22.71 | $22.71 | 18,200 | — | — |
| 2013-04-02 | $22.61 | $22.61 | 15,900 | — | — |
| 2013-04-01 | $22.29 | $22.29 | 35,900 | — | — |
| 2013-03-28 | $22.37 | $22.37 | 55,200 | — | — |
| 2013-03-27 | $22.51 | $22.51 | 12,500 | — | — |
| 2013-03-26 | $22.37 | $22.37 | 18,400 | — | — |
| 2013-03-25 | $22.28 | $22.28 | 14,900 | — | — |
| 2013-03-22 | $21.98 | $21.98 | 13,100 | — | — |
| 2013-03-21 | $22.10 | $22.10 | 28,200 | — | — |
| 2013-03-20 | $22.38 | $22.38 | 31,800 | — | — |
| 2013-03-19 | $22.60 | $22.60 | 19,200 | — | — |
| 2013-03-18 | $22.50 | $22.50 | 26,200 | — | — |
| 2013-03-15 | $22.23 | $22.23 | 92,000 | — | — |
| 2013-03-14 | $22.51 | $22.51 | 19,900 | — | — |
| 2013-03-13 | $22.47 | $22.47 | 8,200 | — | — |
| 2013-03-12 | $22.39 | $22.39 | 7,500 | — | — |
| 2013-03-11 | $22.34 | $22.34 | 7,100 | — | — |
| 2013-03-08 | $22.39 | $22.39 | 17,700 | — | — |
| 2013-03-07 | $22.37 | $22.37 | 7,400 | — | — |
| 2013-03-06 | $22.22 | $22.22 | 16,700 | — | — |
| 2013-03-05 | $22.69 | $22.69 | 15,400 | — | — |
| 2013-03-04 | $22.41 | $22.41 | 21,000 | — | — |
| 2013-03-01 | $22.07 | $22.07 | 28,600 | — | — |
| 2013-02-28 | $22.11 | $22.11 | 66,700 | — | — |
| 2013-02-27 | $21.94 | $21.94 | 45,000 | — | — |
| 2013-02-26 | $21.92 | $21.92 | 57,900 | — | — |
| 2013-02-25 | $21.93 | $21.93 | 76,300 | — | — |
| 2013-02-22 | $22.49 | $22.49 | 93,400 | — | — |
| 2013-02-21 | $21.87 | $21.87 | 46,800 | — | — |
| 2013-02-20 | $22.16 | $22.16 | 60,400 | — | — |
| 2013-02-19 | $22.12 | $22.12 | 58,700 | — | — |
| 2013-02-15 | $21.56 | $21.56 | 72,100 | — | — |
| 2013-02-14 | $21.03 | $21.03 | 33,400 | — | — |
| 2013-02-13 | $20.02 | $20.02 | 39,700 | — | — |
| 2013-02-12 | $20.18 | $20.18 | 30,100 | — | — |
| 2013-02-11 | $20.26 | $20.26 | 61,900 | — | — |
| 2013-02-08 | $20.14 | $20.14 | 18,700 | — | — |
| 2013-02-07 | $19.83 | $19.83 | 11,900 | — | — |
| 2013-02-06 | $19.69 | $19.69 | 19,200 | — | — |
| 2013-02-05 | $19.30 | $19.30 | 23,600 | — | — |
| 2013-02-04 | $18.91 | $18.91 | 42,100 | — | — |
| 2013-02-01 | $19.00 | $19.00 | 64,100 | — | — |
| 2013-01-31 | $18.59 | $18.59 | 58,700 | — | — |
| 2013-01-30 | $18.15 | $18.15 | 61,100 | — | — |
| 2013-01-29 | $18.09 | $18.09 | 36,500 | — | — |
| 2013-01-28 | $17.97 | $17.97 | 39,600 | — | — |
| 2013-01-25 | $17.65 | $17.65 | 20,400 | — | — |
| 2013-01-24 | $17.55 | $17.55 | 33,400 | — | — |
| 2013-01-23 | $17.71 | $17.71 | 35,800 | — | — |
| 2013-01-22 | $17.80 | $17.80 | 55,100 | — | — |
| 2013-01-18 | $17.52 | $17.52 | 16,100 | — | — |
| 2013-01-17 | $17.76 | $17.76 | 35,500 | — | — |
| 2013-01-16 | $17.65 | $17.65 | 18,400 | — | — |
| 2013-01-15 | $18.82 | $18.82 | 7,800 | — | — |
| 2013-01-14 | $18.84 | $18.84 | 20,400 | — | — |
| 2013-01-11 | $19.00 | $19.00 | 20,000 | — | — |
| 2013-01-10 | $19.26 | $19.26 | 25,400 | — | — |
| 2013-01-09 | $19.56 | $19.56 | 10,100 | — | — |
| 2013-01-08 | $19.38 | $19.38 | 36,400 | — | — |
| 2013-01-07 | $19.32 | $19.32 | 32,500 | — | — |
| 2013-01-04 | $19.80 | $19.80 | 31,900 | — | — |
| 2013-01-03 | $19.90 | $19.90 | 13,400 | — | — |
| 2013-01-02 | $19.86 | $19.86 | 61,000 | — | — |